SHE:301092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.53	40.35	39.15	39.57	39.57	-0.10%	2,342,709
Jan 22, 2026	39.86	40.19	39.20	39.61	39.61	-0.35%	1,628,608
Jan 21, 2026	39.01	39.83	38.75	39.75	39.75	1.53%	2,426,839
Jan 20, 2026	39.60	39.89	38.48	39.15	39.15	-1.11%	2,823,806
Jan 19, 2026	39.58	40.18	39.00	39.59	39.59	0.03%	3,138,199
Jan 16, 2026	38.96	40.25	38.96	39.58	39.58	2.46%	4,503,793
Jan 15, 2026	38.39	38.99	38.20	38.63	38.63	-0.49%	2,364,091
Jan 14, 2026	38.43	39.38	38.29	38.82	38.82	-0.69%	4,912,199
Jan 13, 2026	38.61	40.59	37.84	39.09	39.09	1.37%	6,702,201
Jan 12, 2026	38.33	38.69	37.60	38.56	38.56	0.92%	3,643,427
Jan 9, 2026	37.90	38.27	37.57	38.21	38.21	-0.18%	3,852,367
Jan 8, 2026	37.15	38.38	37.03	38.28	38.28	2.35%	5,754,863
Jan 7, 2026	35.72	38.11	35.55	37.40	37.40	4.73%	6,463,720
Jan 6, 2026	35.68	36.08	35.48	35.71	35.71	0.20%	2,579,252
Jan 5, 2026	35.27	35.87	35.07	35.64	35.64	1.37%	1,956,657
Dec 31, 2025	35.52	35.82	35.07	35.16	35.16	-1.24%	2,215,424
Dec 30, 2025	36.21	36.57	35.50	35.60	35.60	-3.13%	3,336,300
Dec 29, 2025	36.78	37.20	36.10	36.75	36.75	-0.57%	2,688,151
Dec 26, 2025	37.25	37.99	36.56	36.96	36.96	-0.48%	3,988,703
Dec 25, 2025	37.83	37.90	36.86	37.14	37.14	-2.19%	4,249,367
Dec 24, 2025	37.04	38.85	37.04	37.97	37.97	4.57%	6,771,144
Dec 23, 2025	36.50	36.73	35.80	36.31	36.31	-0.74%	3,148,367
Dec 22, 2025	37.03	37.67	36.43	36.58	36.58	-0.89%	4,545,502
Dec 19, 2025	36.30	36.91	35.82	36.91	36.91	2.24%	4,648,140
Dec 18, 2025	36.51	36.74	35.91	36.10	36.10	-2.88%	4,810,166
Dec 17, 2025	35.67	37.28	34.70	37.17	37.17	4.56%	7,432,391
Dec 16, 2025	35.21	36.37	35.21	35.55	35.55	-1.06%	4,210,400
Dec 15, 2025	34.37	36.48	34.02	35.93	35.93	4.54%	5,334,598
Dec 12, 2025	34.24	34.70	33.90	34.37	34.37	0.79%	2,159,860
Dec 11, 2025	34.97	35.28	34.00	34.10	34.10	-2.43%	2,660,830
Dec 10, 2025	35.42	36.20	34.62	34.95	34.95	-2.51%	3,523,821
Dec 9, 2025	35.33	36.50	34.96	35.85	35.85	1.47%	5,106,700
Dec 8, 2025	35.75	36.36	34.91	35.33	35.33	-	5,024,789
Dec 5, 2025	34.56	35.80	34.05	35.33	35.33	4.22%	4,637,911
Dec 4, 2025	35.00	35.32	33.71	33.90	33.90	-4.07%	4,389,763
Dec 3, 2025	35.91	38.21	34.79	35.34	35.34	-1.45%	5,410,177
Dec 2, 2025	36.59	37.30	35.64	35.86	35.86	-2.26%	5,209,210
Dec 1, 2025	36.08	38.38	35.94	36.69	36.69	3.32%	8,375,316
Nov 28, 2025	34.83	35.90	34.45	35.51	35.51	1.75%	5,082,347
Nov 27, 2025	35.27	35.88	34.75	34.90	34.90	-4.12%	7,213,381
Nov 26, 2025	38.38	38.88	36.32	36.40	36.40	-8.86%	9,552,963
Nov 25, 2025	37.60	40.75	36.46	39.94	39.94	6.96%	13,576,430
Nov 24, 2025	37.65	38.25	35.90	37.34	37.34	-0.80%	10,327,730
Nov 21, 2025	39.00	40.80	37.56	37.64	37.64	-8.24%	15,515,244
Nov 20, 2025	34.18	41.02	34.02	41.02	41.02	20.01%	11,637,596
Nov 19, 2025	32.50	34.90	32.49	34.18	34.18	5.07%	5,895,522
Nov 18, 2025	33.21	33.22	32.30	32.53	32.53	-2.08%	1,675,512
Nov 17, 2025	32.90	33.61	32.90	33.22	33.22	0.51%	1,765,284
Nov 14, 2025	33.00	33.45	32.75	33.05	33.05	-0.54%	1,937,600
Nov 13, 2025	32.39	33.58	32.39	33.23	33.23	2.47%	2,642,900